| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,409 |
1,454 |
1,404 |
1,435 |
+2.43% |
69,000 |
| 2025/4/24 |
1,382 |
1,401 |
1,361 |
1,401 |
+2.34% |
68,200 |
| 2025/4/23 |
1,421 |
1,438 |
1,365 |
1,369 |
+1.86% |
93,200 |
| 2025/4/22 |
1,376 |
1,392 |
1,343 |
1,344 |
-4.41% |
84,300 |
| 2025/4/21 |
1,450 |
1,450 |
1,396 |
1,406 |
-3.90% |
64,900 |
| 2025/4/18 |
1,430 |
1,466 |
1,419 |
1,463 |
+1.95% |
80,400 |
| 2025/4/17 |
1,385 |
1,478 |
1,384 |
1,435 |
+4.90% |
151,800 |
| 2025/4/16 |
1,412 |
1,413 |
1,355 |
1,368 |
-1.01% |
74,600 |
| 2025/4/15 |
1,355 |
1,410 |
1,350 |
1,382 |
+2.67% |
67,800 |
| 2025/4/14 |
1,378 |
1,399 |
1,346 |
1,346 |
-0.81% |
86,800 |
| 2025/4/11 |
1,293 |
1,366 |
1,285 |
1,357 |
+0.30% |
88,500 |
| 2025/4/10 |
1,415 |
1,420 |
1,328 |
1,353 |
+11.54% |
172,900 |
| 2025/4/9 |
1,232 |
1,237 |
1,163 |
1,213 |
-5.23% |
136,200 |
| 2025/4/8 |
1,308 |
1,324 |
1,258 |
1,280 |
+13.48% |
211,600 |
| 2025/4/7 |
1,150 |
1,191 |
1,102 |
1,128 |
-11.81% |
271,800 |
| 2025/4/4 |
1,361 |
1,379 |
1,193 |
1,279 |
-9.68% |
487,000 |
| 2025/4/3 |
1,409 |
1,451 |
1,363 |
1,416 |
-5.54% |
234,700 |
| 2025/4/2 |
1,484 |
1,509 |
1,471 |
1,499 |
+1.90% |
82,400 |
| 2025/4/1 |
1,562 |
1,565 |
1,464 |
1,471 |
-4.97% |
168,600 |
| 2025/3/31 |
1,550 |
1,575 |
1,523 |
1,548 |
-4.91% |
143,300 |
| 2025/3/28 |
1,654 |
1,676 |
1,594 |
1,628 |
-1.33% |
104,800 |
| 2025/3/27 |
1,596 |
1,650 |
1,583 |
1,650 |
+3.38% |
88,200 |
| 2025/3/26 |
1,646 |
1,646 |
1,587 |
1,596 |
-3.04% |
242,500 |
| 2025/3/25 |
1,646 |
1,687 |
1,619 |
1,646 |
+0.67% |
84,900 |
| 2025/3/24 |
1,705 |
1,705 |
1,635 |
1,635 |
-2.10% |
95,100 |
| 2025/3/21 |
1,670 |
1,716 |
1,664 |
1,670 |
-1.18% |
143,300 |
| 2025/3/19 |
1,637 |
1,733 |
1,625 |
1,690 |
+3.24% |
218,300 |
| 2025/3/18 |
1,700 |
1,724 |
1,614 |
1,637 |
+2.63% |
230,900 |
| 2025/3/17 |
1,613 |
1,642 |
1,586 |
1,595 |
+2.37% |
168,400 |
| 2025/3/14 |
1,533 |
1,563 |
1,490 |
1,558 |
+1.63% |
84,100 |
| 2025/3/13 |
1,570 |
1,588 |
1,520 |
1,533 |
+0.59% |
136,300 |
| 2025/3/12 |
1,463 |
1,552 |
1,451 |
1,524 |
+5.69% |
199,400 |
| 2025/3/11 |
1,472 |
1,480 |
1,410 |
1,442 |
-7.09% |
374,200 |
| 2025/3/10 |
1,642 |
1,647 |
1,505 |
1,552 |
-4.32% |
333,200 |
| 2025/3/7 |
1,600 |
1,654 |
1,547 |
1,622 |
+2.40% |
410,400 |
| 2025/3/6 |
1,519 |
1,607 |
1,494 |
1,584 |
+6.38% |
342,600 |
| 2025/3/5 |
1,432 |
1,491 |
1,429 |
1,489 |
+3.98% |
176,400 |
| 2025/3/4 |
1,400 |
1,440 |
1,384 |
1,432 |
+1.85% |
85,500 |
| 2025/3/3 |
1,460 |
1,478 |
1,401 |
1,406 |
-1.68% |
80,600 |
| 2025/2/28 |
1,426 |
1,468 |
1,410 |
1,430 |
-1.79% |
147,500 |
| 2025/2/27 |
1,459 |
1,480 |
1,446 |
1,456 |
+0.34% |
102,600 |
| 2025/2/26 |
1,435 |
1,455 |
1,376 |
1,451 |
+0.62% |
147,300 |
| 2025/2/25 |
1,401 |
1,488 |
1,401 |
1,442 |
-0.14% |
120,400 |
| 2025/2/21 |
1,462 |
1,472 |
1,419 |
1,444 |
-2.96% |
139,900 |
| 2025/2/20 |
1,507 |
1,507 |
1,432 |
1,488 |
-1.33% |
180,500 |
| 2025/2/19 |
1,455 |
1,508 |
1,451 |
1,508 |
+2.94% |
94,400 |
| 2025/2/18 |
1,448 |
1,490 |
1,430 |
1,465 |
-0.88% |
106,100 |
| 2025/2/17 |
1,438 |
1,527 |
1,415 |
1,478 |
+2.07% |
181,500 |
| 2025/2/14 |
1,489 |
1,520 |
1,429 |
1,448 |
-3.53% |
211,400 |
| 2025/2/13 |
1,453 |
1,550 |
1,401 |
1,501 |
+3.16% |
393,600 |
| 2025/2/12 |
1,408 |
1,469 |
1,380 |
1,455 |
+4.08% |
422,900 |
| 2025/2/10 |
1,259 |
1,444 |
1,259 |
1,398 |
+22.20% |
1,199,500 |
| 2025/2/7 |
1,165 |
1,180 |
1,140 |
1,144 |
-2.22% |
170,400 |
| 2025/2/6 |
1,142 |
1,172 |
1,128 |
1,170 |
+2.54% |
99,000 |
| 2025/2/5 |
1,154 |
1,156 |
1,127 |
1,141 |
+0.35% |
65,600 |
| 2025/2/4 |
1,172 |
1,175 |
1,131 |
1,137 |
-0.44% |
110,800 |
| 2025/2/3 |
1,167 |
1,167 |
1,112 |
1,142 |
-4.59% |
242,900 |
| 2025/1/31 |
1,147 |
1,212 |
1,130 |
1,197 |
+5.28% |
277,500 |
| 2025/1/30 |
1,116 |
1,142 |
1,101 |
1,137 |
+1.43% |
89,800 |
| 2025/1/29 |
1,128 |
1,129 |
1,108 |
1,121 |
+0.63% |
82,300 |
| 2025/1/28 |
1,095 |
1,125 |
1,063 |
1,114 |
+2.11% |
115,700 |
| 2025/1/27 |
1,118 |
1,140 |
1,090 |
1,091 |
-2.24% |
127,500 |
| 2025/1/24 |
1,125 |
1,144 |
1,098 |
1,116 |
-0.36% |
134,000 |
| 2025/1/23 |
1,098 |
1,135 |
1,071 |
1,120 |
+3.32% |
184,700 |
| 2025/1/22 |
1,059 |
1,094 |
1,053 |
1,084 |
+2.26% |
128,600 |
| 2025/1/21 |
1,091 |
1,105 |
1,059 |
1,060 |
-1.67% |
102,400 |
| 2025/1/20 |
1,103 |
1,111 |
1,065 |
1,078 |
-4.09% |
133,000 |
| 2025/1/17 |
1,109 |
1,124 |
1,076 |
1,124 |
+1.17% |
208,900 |
| 2025/1/16 |
1,105 |
1,136 |
1,068 |
1,111 |
+2.97% |
286,900 |
| 2025/1/15 |
1,059 |
1,082 |
1,037 |
1,079 |
+2.18% |
179,200 |
| 2025/1/14 |
1,091 |
1,100 |
1,048 |
1,056 |
-5.80% |
275,700 |
| 2025/1/10 |
1,138 |
1,163 |
1,116 |
1,121 |
-1.75% |
150,800 |
| 2025/1/9 |
1,167 |
1,175 |
1,132 |
1,141 |
-2.81% |
213,200 |
| 2025/1/8 |
1,157 |
1,204 |
1,147 |
1,174 |
-1.10% |
227,800 |
| 2025/1/7 |
1,246 |
1,272 |
1,179 |
1,187 |
-3.81% |
336,600 |
| 2025/1/6 |
1,299 |
1,304 |
1,226 |
1,234 |
-5.22% |
272,000 |
| 2024/12/30 |
1,310 |
1,345 |
1,287 |
1,302 |
-1.51% |
193,300 |
| 2024/12/27 |
1,303 |
1,330 |
1,292 |
1,322 |
+1.46% |
193,200 |
| 2024/12/26 |
1,332 |
1,376 |
1,290 |
1,303 |
-2.18% |
345,900 |
| 2024/12/25 |
1,256 |
1,343 |
1,251 |
1,332 |
+3.90% |
392,800 |
| 2024/12/24 |
1,379 |
1,383 |
1,273 |
1,282 |
-7.03% |
557,000 |
| 2024/12/23 |
1,314 |
1,384 |
1,305 |
1,379 |
+6.08% |
461,800 |
| 2024/12/20 |
1,324 |
1,330 |
1,285 |
1,300 |
-0.46% |
258,800 |
| 2024/12/19 |
1,260 |
1,307 |
1,247 |
1,306 |
+0.23% |
315,100 |
| 2024/12/18 |
1,236 |
1,314 |
1,234 |
1,303 |
+4.41% |
418,000 |
| 2024/12/17 |
1,140 |
1,269 |
1,114 |
1,248 |
+7.77% |
518,700 |
| 2024/12/16 |
1,178 |
1,193 |
1,145 |
1,158 |
+0.43% |
217,400 |
| 2024/12/13 |
1,170 |
1,208 |
1,146 |
1,153 |
-1.45% |
321,000 |
| 2024/12/12 |
1,188 |
1,203 |
1,143 |
1,170 |
-0.85% |
336,600 |
| 2024/12/11 |
1,165 |
1,240 |
1,151 |
1,180 |
+1.46% |
834,900 |
| 2024/12/10 |
1,080 |
1,172 |
1,080 |
1,163 |
+6.70% |
480,900 |
| 2024/12/9 |
1,110 |
1,117 |
1,062 |
1,090 |
-0.46% |
279,100 |
| 2024/12/6 |
1,103 |
1,147 |
1,076 |
1,095 |
+1.77% |
589,800 |
| 2024/12/5 |
1,086 |
1,163 |
1,060 |
1,076 |
+4.57% |
1,334,900 |
| 2024/12/4 |
934 |
1,043 |
922 |
1,029 |
+9.00% |
399,700 |
| 2024/12/3 |
905 |
949 |
905 |
944 |
+4.31% |
187,100 |
| 2024/12/2 |
896 |
909 |
874 |
905 |
+1.12% |
86,100 |
| 2024/11/29 |
907 |
920 |
894 |
895 |
-0.67% |
89,400 |
| 2024/11/28 |
890 |
909 |
870 |
901 |
-1.10% |
210,800 |
| 2024/11/27 |
944 |
949 |
905 |
911 |
-3.50% |
161,300 |
| 2024/11/26 |
998 |
998 |
932 |
944 |
-4.84% |
242,900 |
| 2024/11/25 |
950 |
992 |
936 |
992 |
+6.10% |
321,100 |
| 2024/11/22 |
967 |
967 |
902 |
935 |
-0.43% |
338,700 |
| 2024/11/21 |
910 |
980 |
910 |
939 |
+7.19% |
856,800 |
| 2024/11/20 |
820 |
892 |
817 |
876 |
+7.09% |
510,900 |
| 2024/11/19 |
787 |
820 |
786 |
818 |
+5.28% |
198,200 |
| 2024/11/18 |
769 |
784 |
741 |
777 |
-2.26% |
55,200 |
| 2024/11/15 |
829 |
829 |
794 |
795 |
-4.10% |
65,600 |
| 2024/11/14 |
800 |
839 |
799 |
829 |
+3.88% |
147,800 |
| 2024/11/13 |
767 |
809 |
767 |
798 |
+4.04% |
148,700 |
| 2024/11/12 |
781 |
793 |
755 |
767 |
-2.91% |
84,900 |
| 2024/11/11 |
800 |
804 |
775 |
790 |
-2.11% |
148,900 |
| 2024/11/8 |
770 |
813 |
760 |
807 |
+9.05% |
348,000 |
| 2024/11/7 |
766 |
769 |
708 |
740 |
+4.82% |
399,000 |
| 2024/11/6 |
688 |
706 |
680 |
706 |
+2.62% |
42,500 |
| 2024/11/5 |
671 |
688 |
660 |
688 |
+5.04% |
29,500 |
| 2024/11/1 |
663 |
670 |
645 |
655 |
-2.67% |
34,900 |
| 2024/10/31 |
673 |
675 |
664 |
673 |
-0.30% |
12,200 |
| 2024/10/30 |
676 |
682 |
670 |
675 |
+0.15% |
12,300 |
| 2024/10/29 |
660 |
675 |
660 |
674 |
+0.60% |
8,600 |
| 2024/10/28 |
640 |
670 |
640 |
670 |
+1.82% |
10,400 |
| 2024/10/25 |
658 |
659 |
637 |
658 |
-0.60% |
32,500 |
| 2024/10/24 |
666 |
674 |
649 |
662 |
-1.93% |
20,700 |
|
